Kufu Company Holdings Inc. (TYO:4376)
Japan · Delayed Price · Currency is JPY 150.00
+1.00 (0.67%)
Apr 16, 2026, 3:30 PM JST
Kufu Company Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | - | 1.34% | 11,500 |
| Apr 15, 2026 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -0.67% | 16,500 |
| Apr 14, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 15,300 |
| Apr 13, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 17,100 |
| Apr 10, 2026 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.97% | 43,800 |
| Apr 9, 2026 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | - | 45,700 |
| Apr 8, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 46,000 |
| Apr 7, 2026 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | -1.92% | 38,700 |
| Apr 6, 2026 | 152.00 | 156.00 | 150.00 | 156.00 | 156.00 | 3.31% | 32,500 |
| Apr 3, 2026 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | - | 308,700 |
| Apr 2, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | 0.67% | 20,300 |
| Apr 1, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 53,200 |
| Mar 31, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 9,900 |
| Mar 30, 2026 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | -3.23% | 36,400 |
| Mar 27, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 11,100 |
| Mar 26, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -0.64% | 10,700 |
| Mar 25, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 17,800 |
| Mar 24, 2026 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 16,400 |
| Mar 23, 2026 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 6,800 |
| Mar 19, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | -1.88% | 11,800 |
| Mar 18, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 99,100 |
| Mar 17, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 0.64% | 15,100 |
| Mar 16, 2026 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | - | 18,400 |
| Mar 13, 2026 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | -0.63% | 45,700 |
| Mar 12, 2026 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | -1.25% | 11,100 |
| Mar 11, 2026 | 157.00 | 160.00 | 155.00 | 160.00 | 160.00 | 0.63% | 35,100 |
| Mar 10, 2026 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | -0.63% | 162,500 |
| Mar 9, 2026 | 165.00 | 165.00 | 157.00 | 160.00 | 160.00 | -3.61% | 27,300 |
| Mar 6, 2026 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.84% | 21,500 |
| Mar 5, 2026 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 1.88% | 10,900 |
| Mar 4, 2026 | 160.00 | 161.00 | 155.00 | 160.00 | 160.00 | -1.84% | 34,300 |
| Mar 3, 2026 | 169.00 | 170.00 | 163.00 | 163.00 | 163.00 | -4.68% | 23,500 |
| Mar 2, 2026 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | -1.72% | 7,100 |
| Feb 27, 2026 | 173.00 | 174.00 | 170.00 | 174.00 | 174.00 | 0.58% | 15,800 |
| Feb 26, 2026 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | - | 16,100 |
| Feb 25, 2026 | 169.00 | 174.00 | 169.00 | 173.00 | 173.00 | 1.17% | 18,800 |
| Feb 24, 2026 | 172.00 | 175.00 | 170.00 | 171.00 | 171.00 | -1.72% | 60,000 |
| Feb 20, 2026 | 171.00 | 175.00 | 170.00 | 174.00 | 174.00 | -0.57% | 27,000 |
| Feb 19, 2026 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | 1.16% | 50,300 |
| Feb 18, 2026 | 178.00 | 178.00 | 169.00 | 173.00 | 173.00 | -2.81% | 56,600 |
| Feb 17, 2026 | 172.00 | 178.00 | 169.00 | 178.00 | 178.00 | 9.20% | 218,500 |
| Feb 16, 2026 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1.88% | 49,400 |
| Feb 13, 2026 | 160.00 | 162.00 | 157.00 | 160.00 | 160.00 | -1.23% | 39,200 |
| Feb 12, 2026 | 163.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 12,500 |
| Feb 10, 2026 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 12,000 |
| Feb 9, 2026 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 1.27% | 7,900 |
| Feb 6, 2026 | 159.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.25% | 20,800 |
| Feb 5, 2026 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 17,800 |
| Feb 4, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.27% | 20,200 |
| Feb 3, 2026 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 0.64% | 13,400 |